Tour v418
AAPL
APPLE INC
$335.44 +0.73%
7/27 14:00

Option Volume

Detail
Current (07/27 2:00pm) 1,476,134
Calls: 906,287 (61%)
Puts: 569,847 (39%)
Prior (07/24) 799,039
Calls: 562,899 (70%)
Puts: 236,140 (30%)
Current vs Prior +84.74%
Calls: +61.00% (Calls)
Puts: +141.32% (Puts)
Prior 7-Day Total 10,438,303
Calls: 6,214,445 (60%)
Puts: 4,223,858 (40%)
Prior 7-Day Average 1,491,186
Calls: 887,777 (60%)
Puts: 603,408 (40%)
Current vs Prior 7-Day Avg -1.01%
Calls: +2.08%
Puts: -5.56%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/27 2:00pm) $424.12M
Calls: $306.08M (72%)
Puts: $118.04M (28%)
Prior (07/24) $203.02M
Calls: $178.23M (88%)
Puts: $24.79M (12%)
Current vs Prior +108.91%
Calls: +71.73%
Puts: +376.20%
Prior 7-Day Total $3.63B
Calls: $2.95B (81%)
Puts: $686.49M (19%)
Prior 7-Day Average $518.94M
Calls: $420.87M (81%)
Puts: $98.07M (19%)
Current vs Prior 7-Day Avg -18.27%
Calls: -27.27%
Puts: +20.36%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/27 2:00pm) 0.63
Prior (07/24) 0.42
Current vs Prior +49.88%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -9.07%
Sentiment BULLISH

Open Interest

Detail
Current (07/27 2:00pm) 4,554,035
Calls: 2,604,343 (57%)
Puts: 1,949,692 (43%)
Prior (07/24) 4,638,109
Calls: 2,689,225 (58%)
Puts: 1,948,884 (42%)
Current vs Prior -1.81%
Prior 7-Day Total 33,232,639
Calls: 19,138,989 (58%)
Puts: 14,093,650 (42%)
Prior 7-Day Average 4,747,519
Calls: 2,734,141 (58%)
Puts: 2,013,378 (42%)
Current vs Prior 7-Day Avg -4.08%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/27) | Next (07/29)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 0.95% | 2.25%4.37% | 5.33%6.72% | 9.33%
Prior 1.81% | 2.73%0.94% | 4.71%6.90% | 9.64%
Current vs Prior -47.56% | -17.34%+365.28% | +13.06%-2.71% | -3.30%
Prior 7-Day Avg 1.65% | 2.49%1.95% | 4.73%4.60% | 9.00%
Current vs 7-Day Avg -42.49% | -9.37%+124.49% | +12.61%+45.88% | +3.60%
Prior 7-Day Eod 1.81% | 2.73%4.66% | 5.50%6.87% | 9.68%
Current vs 7-Day Eod -47.56% | -17.34%-6.28% | -3.00%-2.24% | -3.65%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 6.24% | 5.21%
Calls: 6.12% | 4.44%
Puts: 6.36% | 5.98%
Prior 9.12% | 3.88%
Calls: 12.23% | 5.41%
Puts: 6.02% | 2.35%
Current vs Prior -31.58% | +34.28%
Prior 7-Day Avg 5.99% | 7.42%
Calls: 5.04% | 6.64%
Puts: 6.95% | 8.21%
Current vs 7-Day Avg +4.10% | -29.82%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($306.08M). Massive premium surge with dollar volume up 109% vs prior. Above-average activity with volume up 85% vs prior. Bullish P/C ratio of 0.63.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 379 of results (avg 5.7%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 314.704.75$4.721.1%10.3K0.417.8K
$310.00Aug 2128.7529.20$28.981.6%4870.8324.1K
$315.00Aug 2124.5524.95$24.751.6%3110.798.8K
$317.50Aug 2122.5522.95$22.751.8%1730.76141
$295.00Aug 2141.9542.80$42.382.0%830.927.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 3115.9516.25$16.101.9%3.2K0.80382
$337.50Jul 317.507.65$7.582.0%1.4K0.53458
$335.00Aug 219.9510.15$10.052.0%7170.482.6K
$332.50Aug 218.809.00$8.902.2%1390.44537
$335.00Jul 316.256.40$6.332.4%6.9K0.486.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 51 found (avg $0.53, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$352.50Jul 290.110.13$0.1216.7%1.0K0.0386
$337.50Jul 270.160.17$0.175.9%168.7K0.163.0K
$350.00Jul 290.190.22$0.2114.3%8.9K0.061.8K
$400.00Aug 280.280.34$0.3119.4%4880.03815
$347.50Jul 290.310.33$0.326.3%4.4K0.08718
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$332.50Jul 270.110.13$0.1216.7%43.7K0.103.5K
$315.00Jul 290.110.13$0.1216.7%1.5K0.034.3K
$280.00Aug 70.170.19$0.1811.1%730.02748
$300.00Jul 310.220.23$0.234.3%21.0K0.0315.0K
$320.00Jul 290.220.25$0.2412.5%13.8K0.064.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 296 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 2764.7066.95$65.833.4%571.00--
$275.00Jul 2759.7062.05$60.883.9%1111.0011
$277.50Jul 2757.1059.80$58.454.6%1251.00--
$280.00Jul 2754.4557.30$55.885.1%1131.0012
$282.50Jul 2752.2054.00$53.103.4%801.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 3132.7536.00$34.389.5%--1.0035
$380.00Jul 2743.1045.30$44.205.0%201.00--
$385.00Jul 2747.7050.60$49.155.9%101.00--
$357.50Jul 2721.1023.10$22.109.0%751.00--
$360.00Jul 2723.4024.65$24.035.2%781.00--

Most actively traded options today. High liquidity = easy entry/exit. 660 active (total vol 1.3M, top 239.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 270.020.03$0.0333.3%239.7K0.037.3K
$337.50Jul 270.160.17$0.175.9%168.7K0.163.0K
$342.50Jul 270.000.01$0.01100.0%69.8K0.013.3K
$335.00Jul 270.951.01$0.986.1%44.3K0.617.8K
$345.00Jul 270.000.01$0.01100.0%36.2K0.003.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Jul 270.510.55$0.537.5%96.7K0.383.6K
$337.50Jul 272.132.27$2.206.4%50.4K0.843.5K
$332.50Jul 270.110.13$0.1216.7%43.7K0.103.5K
$330.00Jul 270.030.04$0.0425.0%41.2K0.037.1K
$300.00Jul 310.220.23$0.234.3%21.0K0.0315.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 88 strikes (avg 409.8%, max 1175.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Jul 27Aug 28473.1%38.7%1123.5%11268
$270.00Jul 27Sep 4435.0%37.9%1049.1%638
$285.00Jul 27Aug 28388.3%36.3%970.2%27840
$385.00Jul 27Sep 4281.6%28.7%880.4%5938
$280.00Jul 27Aug 28366.9%37.5%878.3%119130
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Jul 27Sep 4472.9%37.1%1175.0%168
$270.00Jul 27Sep 4435.0%37.9%1048.6%1473
$285.00Jul 27Sep 4388.3%35.2%1001.6%1934
$280.00Jul 27Sep 4367.1%35.9%923.4%156154
$290.00Jul 27Sep 4300.8%34.0%785.9%3749

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 323 found (best R:R 199.00, avg 7.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$380.00$400.00Aug 5$0.10$19.90$0.10199.00$380.10
$395.00$400.00Aug 28$0.11$4.89$0.1144.45$395.11
$375.00$380.00Aug 5$0.12$4.88$0.1240.67$375.12
$375.00$380.00Aug 7$0.12$4.88$0.1240.67$375.12
$380.00$385.00Aug 14$0.14$4.86$0.1434.71$380.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$285.00$280.00Aug 14$0.11$4.89$0.1144.45$284.89
$280.00$275.00Aug 21$0.11$4.89$0.1144.45$279.89
$295.00$290.00Aug 7$0.12$4.88$0.1240.67$294.88
$290.00$285.00Aug 14$0.13$4.87$0.1337.46$289.87
$275.00$270.00Aug 28$0.13$4.87$0.1337.46$274.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 466 found (best R:R 135.36, avg 4.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$290.00Aug 10$19.58$19.58$0.4246.62$289.58
$275.00$280.00Aug 7$4.89$4.89$0.1144.45$279.89
$275.00$280.00Aug 14$4.88$4.88$0.1240.67$279.88
$270.00$275.00Aug 28$4.87$4.87$0.1337.46$274.87
$275.00$280.00Jul 29$4.85$4.85$0.1532.33$279.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$370.00Aug 7$29.78$29.78$0.22135.36$370.22
$375.00$370.00Aug 3$4.85$4.85$0.1532.33$370.15
$340.00$337.50Jul 27$2.40$2.40$0.1024.00$337.60
$375.00$370.00Aug 5$4.80$4.80$0.2024.00$370.20
$367.50$365.00Jul 31$2.37$2.37$0.1318.23$365.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 57 found (avg debit $0.57, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Jul 27Jul 31$0.06257.1%50.5%
$310.00Jul 27Jul 29$0.08171.8%46.1%
$325.00Jul 27Jul 29$0.0875.5%35.2%
$355.00Jul 27Jul 29$0.08125.5%37.8%
$352.50Jul 27Jul 29$0.11111.2%35.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 27Jul 29$0.05388.3%93.7%
$362.50Jul 27Jul 31$0.05166.9%46.6%
$367.50Jul 31Aug 3$0.0547.0%38.6%
$277.50Jul 27Aug 5$0.07453.3%52.6%
$287.50Jul 27Jul 31$0.07317.2%63.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 292 found (cheapest 0.45% of stock, avg 8.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$335.00Jul 27$0.98$0.53$1.51$333.49$336.510.45%
$337.50Jul 27$0.17$2.20$2.37$335.13$339.870.71%
$332.50Jul 27$3.08$0.12$3.20$329.30$335.700.95%
$340.00Jul 27$0.03$4.60$4.63$335.37$344.631.38%
$330.00Jul 27$5.63$0.04$5.67$324.33$335.671.69%
$335.00Jul 29$3.38$2.86$6.24$328.76$341.241.86%
$337.50Jul 29$2.24$4.18$6.42$331.08$343.921.91%
$332.50Jul 29$4.90$1.86$6.76$325.74$339.262.02%
$342.50Jul 27$0.01$7.05$7.06$335.44$349.562.10%
$340.00Jul 29$1.39$5.85$7.24$332.76$347.242.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.09% of stock, avg 3.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$337.50$332.50Jul 27$0.17$0.12$0.29$332.21$337.79
$337.50$335.00Jul 27$0.17$0.53$0.70$334.30$338.20
$347.50$325.00Jul 29$0.32$0.50$0.82$324.18$348.32
$345.00$325.00Jul 29$0.51$0.50$1.01$323.99$346.01
$347.50$327.50Jul 29$0.32$0.77$1.09$326.41$348.59
$345.00$327.50Jul 29$0.51$0.77$1.28$326.22$346.28
$342.50$325.00Jul 29$0.84$0.50$1.34$323.66$343.84
$347.50$330.00Jul 29$0.32$1.19$1.51$328.49$349.01
$342.50$327.50Jul 29$0.84$0.77$1.61$325.89$344.11
$345.00$330.00Jul 29$0.51$1.19$1.70$328.30$346.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 192 found (best R:R 49.00, avg credit $3.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
285/290305/310Sep 4$4.90$0.1049.00$285.10$309.90
280/285295/300Aug 14$4.89$0.1144.45$280.11$299.89
270/275285/290Aug 28$4.88$0.1240.67$270.12$289.88
280/285310/315Aug 28$4.87$0.1337.46$280.13$314.87
270/275295/300Sep 4$4.86$0.1434.71$270.14$299.86
275/280295/300Sep 4$4.86$0.1434.71$275.14$299.86
280/285290/295Sep 4$4.86$0.1434.71$280.14$294.86
275/280310/315Aug 28$4.83$0.1728.41$275.17$314.83
270/275280/285Aug 28$4.81$0.1925.32$270.19$284.81
270/275310/315Aug 28$4.80$0.2024.00$270.20$314.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 342 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$375.00$380.00$385.00Aug 7$0.05$4.9599.00
$380.00$385.00$390.00Aug 21$0.05$4.9599.00
$290.00$295.00$300.00Aug 14$0.06$4.9482.33
$380.00$385.00$390.00Aug 14$0.06$4.9482.33
$385.00$390.00$395.00Aug 21$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$275.00$280.00$285.00Aug 21$0.05$4.9599.00
$280.00$285.00$290.00Aug 28$0.05$4.9599.00
$280.00$285.00$290.00Aug 21$0.06$4.9482.33
$285.00$290.00$295.00Aug 21$0.06$4.9482.33
$285.00$290.00$295.00Jul 29$0.07$4.9370.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 323 found (best net $-4.72, 308 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$375.00$385.001:2Jul 29-$0.01$9.99
$370.00$375.001:2Jul 29$0.00$5.00
$365.00$370.001:2Jul 27-$0.01$4.99
$370.00$375.001:2Jul 27-$0.01$4.99
$375.00$380.001:2Jul 27-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$370.001:2Aug 7-$4.72$25.28
$280.00$270.001:2Aug 3-$0.05$9.95
$370.00$355.001:2Aug 5-$6.38$8.62
$295.00$290.001:2Jul 29-$0.01$4.99
$280.00$275.001:2Jul 31-$0.03$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 109 found (best yield 3.19%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Sep 4$10.700.461.4%3.19%4.55%14219
$337.50Aug 21$9.800.480.6%2.92%3.54%396182
$340.00Aug 28$9.650.461.4%2.88%4.24%7212.1K
$340.00Aug 21$8.650.451.4%2.58%3.94%2.8K25.8K
$345.00Sep 4$8.500.402.9%2.53%5.38%3751
$337.50Aug 14$8.450.480.6%2.52%3.13%111--
$345.00Aug 28$7.550.392.9%2.25%5.10%4742.2K
$342.50Aug 21$7.500.412.1%2.24%4.34%2011.0K
$337.50Aug 7$7.400.470.6%2.21%2.82%597502
$340.00Aug 14$7.400.441.4%2.21%3.57%6044.1K

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 906,287
Total Puts 569,847
Put/Call Ratio 0.63
Net Difference 336,440

Prior's Put/Call Breakdown

Total Calls 562,899
Total Puts 236,140
Put/Call Ratio 0.42
Net Difference 326,759

Prior 7-Day Put/Call Summary

Total Calls 6,214,445
Total Puts 4,223,858
Average Put/Call Ratio 0.69
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All